Metalla Royalty & Streaming Ltd. (MTA)
NYSEAMERICAN: MTA · Real-Time Price · USD
3.780
-0.230 (-5.74%)
Jul 18, 2025, 4:00 PM - Market closed
MTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 4.06 | 4.06 | 3.77 | 3.78 | 3.78 | -5.74% | 333,362 |
| Jul 17, 2025 | 4.01 | 4.06 | 3.98 | 4.01 | 4.01 | -1.47% | 201,922 |
| Jul 16, 2025 | 4.05 | 4.11 | 3.99 | 4.07 | 4.07 | 1.75% | 311,184 |
| Jul 15, 2025 | 4.07 | 4.10 | 3.97 | 4.00 | 4.00 | -1.96% | 309,749 |
| Jul 14, 2025 | 4.16 | 4.20 | 4.06 | 4.08 | 4.08 | -1.69% | 409,100 |
| Jul 11, 2025 | 4.05 | 4.16 | 4.03 | 4.15 | 4.15 | 4.01% | 475,699 |
| Jul 10, 2025 | 4.05 | 4.05 | 3.94 | 3.99 | 3.99 | -1.72% | 237,254 |
| Jul 9, 2025 | 3.94 | 4.08 | 3.91 | 4.06 | 4.06 | 3.84% | 404,520 |
| Jul 8, 2025 | 4.06 | 4.12 | 3.88 | 3.91 | 3.91 | -4.40% | 525,477 |
| Jul 7, 2025 | 3.83 | 4.14 | 3.75 | 4.09 | 4.09 | 5.68% | 598,082 |
| Jul 3, 2025 | 3.85 | 3.88 | 3.83 | 3.87 | 3.87 | 0.26% | 137,541 |
| Jul 2, 2025 | 3.84 | 3.90 | 3.80 | 3.86 | 3.86 | 1.31% | 200,500 |
| Jul 1, 2025 | 3.90 | 3.94 | 3.79 | 3.81 | 3.81 | -0.78% | 283,144 |
| Jun 30, 2025 | 3.82 | 3.85 | 3.75 | 3.84 | 3.84 | 0.79% | 196,556 |
| Jun 27, 2025 | 3.81 | 3.83 | 3.65 | 3.81 | 3.81 | -3.05% | 674,936 |
| Jun 26, 2025 | 3.90 | 3.95 | 3.81 | 3.93 | 3.93 | 1.29% | 396,509 |
| Jun 25, 2025 | 3.75 | 3.98 | 3.54 | 3.88 | 3.88 | 7.48% | 1,088,596 |
| Jun 24, 2025 | 3.58 | 3.62 | 3.51 | 3.61 | 3.61 | -0.82% | 280,049 |
| Jun 23, 2025 | 3.46 | 3.65 | 3.44 | 3.64 | 3.64 | 5.51% | 540,637 |
| Jun 20, 2025 | 3.52 | 3.57 | 3.45 | 3.45 | 3.45 | -3.09% | 838,668 |
| Jun 18, 2025 | 3.59 | 3.59 | 3.53 | 3.56 | 3.56 | -0.28% | 365,672 |
| Jun 17, 2025 | 3.55 | 3.58 | 3.48 | 3.57 | 3.57 | - | 428,574 |
| Jun 16, 2025 | 3.64 | 3.65 | 3.53 | 3.57 | 3.57 | -1.65% | 443,806 |
| Jun 13, 2025 | 3.80 | 3.80 | 3.63 | 3.63 | 3.63 | -4.47% | 469,839 |
| Jun 12, 2025 | 3.65 | 3.84 | 3.65 | 3.80 | 3.80 | 4.97% | 352,523 |
| Jun 11, 2025 | 3.65 | 3.70 | 3.56 | 3.62 | 3.62 | -0.55% | 309,443 |
| Jun 10, 2025 | 3.83 | 3.83 | 3.57 | 3.64 | 3.64 | -3.96% | 524,022 |
| Jun 9, 2025 | 3.64 | 3.82 | 3.63 | 3.79 | 3.79 | 4.41% | 392,245 |
| Jun 6, 2025 | 3.59 | 3.68 | 3.54 | 3.63 | 3.63 | 1.11% | 704,168 |
| Jun 5, 2025 | 3.49 | 3.59 | 3.44 | 3.59 | 3.59 | 4.66% | 680,231 |
| Jun 4, 2025 | 3.42 | 3.44 | 3.37 | 3.43 | 3.43 | 0.29% | 333,343 |
| Jun 3, 2025 | 3.31 | 3.42 | 3.29 | 3.42 | 3.42 | 2.70% | 330,929 |
| Jun 2, 2025 | 3.30 | 3.47 | 3.24 | 3.33 | 3.33 | 3.42% | 756,109 |
| May 30, 2025 | 3.04 | 3.24 | 2.96 | 3.22 | 3.22 | 5.23% | 666,585 |
| May 29, 2025 | 3.08 | 3.13 | 3.03 | 3.06 | 3.06 | - | 245,498 |
| May 28, 2025 | 3.00 | 3.09 | 3.00 | 3.06 | 3.06 | 1.32% | 271,190 |
| May 27, 2025 | 2.90 | 3.03 | 2.88 | 3.02 | 3.02 | 3.07% | 280,763 |
| May 23, 2025 | 2.94 | 2.97 | 2.88 | 2.93 | 2.93 | 0.34% | 214,378 |
| May 22, 2025 | 2.90 | 2.93 | 2.86 | 2.92 | 2.92 | -1.02% | 216,440 |
| May 21, 2025 | 2.93 | 2.98 | 2.91 | 2.95 | 2.95 | 1.03% | 216,545 |
| May 20, 2025 | 2.87 | 2.94 | 2.83 | 2.92 | 2.92 | 1.74% | 152,455 |
| May 19, 2025 | 2.85 | 2.92 | 2.85 | 2.87 | 2.87 | 1.41% | 159,611 |
| May 16, 2025 | 2.81 | 2.83 | 2.75 | 2.83 | 2.83 | -0.35% | 119,404 |
| May 15, 2025 | 2.83 | 2.86 | 2.78 | 2.84 | 2.84 | 1.43% | 114,875 |
| May 14, 2025 | 2.85 | 2.87 | 2.77 | 2.80 | 2.80 | -3.45% | 250,283 |
| May 13, 2025 | 2.92 | 2.92 | 2.88 | 2.90 | 2.90 | - | 182,293 |
| May 12, 2025 | 3.00 | 3.00 | 2.88 | 2.90 | 2.90 | -5.23% | 265,245 |
| May 9, 2025 | 3.03 | 3.06 | 2.96 | 3.06 | 3.06 | 3.03% | 214,382 |
| May 8, 2025 | 3.09 | 3.10 | 2.96 | 2.97 | 2.97 | -3.26% | 160,783 |
| May 7, 2025 | 3.07 | 3.11 | 3.03 | 3.07 | 3.07 | -1.92% | 175,520 |